Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries BlackRock Enhanced Dividend Achievers Trust (NY: BDJ ) 8.515 +0.125 (+1.49%) Streaming Delayed Price Updated: 1:34 PM EDT, Aug 23, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 22, 2024 8.400 8.410 8.360 8.390 428,372 +0.02(+0.24%) Aug 21, 2024 8.360 8.390 8.330 8.370 494,891 +0.02(+0.24%) Aug 20, 2024 8.410 8.415 8.330 8.350 366,468 -0.04(-0.48%) Aug 19, 2024 8.350 8.425 8.350 8.390 418,586 +0.08(+0.96%) Aug 16, 2024 8.360 8.390 8.310 8.310 475,024 -0.09(-1.07%) Aug 15, 2024 8.350 8.440 8.350 8.400 347,831 +0.05(+0.60%) Aug 14, 2024 8.310 8.410 8.310 8.350 443,003 +0.06(+0.72%) Aug 13, 2024 8.280 8.320 8.270 8.290 260,437 +0.03(+0.36%) Aug 12, 2024 8.310 8.320 8.260 8.260 246,830 -0.02(-0.24%) Aug 09, 2024 8.290 8.310 8.235 8.280 340,262 +0.01(+0.12%) Aug 08, 2024 8.170 8.280 8.170 8.270 485,979 +0.13(+1.60%) Aug 07, 2024 8.160 8.290 8.130 8.140 590,356 +0.02(+0.25%) Aug 06, 2024 8.070 8.190 8.050 8.120 540,128 +0.08(+1.00%) Aug 05, 2024 8.080 8.200 7.950 8.040 958,422 -0.22(-2.66%) Aug 02, 2024 8.300 8.310 8.190 8.260 575,250 -0.14(-1.67%) Aug 01, 2024 8.520 8.535 8.360 8.400 492,977 -0.12(-1.41%) Jul 31, 2024 8.510 8.540 8.480 8.520 594,911 +0.08(+0.95%) Jul 30, 2024 8.380 8.450 8.370 8.440 726,234 +0.09(+1.08%) Jul 29, 2024 8.340 8.350 8.280 8.350 484,664 +0.03(+0.36%) Jul 26, 2024 8.280 8.340 8.280 8.320 293,055 +0.07(+0.85%) Jul 25, 2024 8.210 8.300 8.195 8.250 528,775 +0.08(+0.98%) Jul 24, 2024 8.250 8.260 8.155 8.170 700,336 -0.12(-1.45%) Jul 23, 2024 8.270 8.290 8.230 8.290 680,591 +0.04(+0.48%) Jul 22, 2024 8.160 8.250 8.150 8.250 465,593 +0.09(+1.10%) Jul 19, 2024 8.240 8.247 8.080 8.160 646,970 -0.07(-0.85%) Jul 18, 2024 8.250 8.290 8.190 8.230 1,145,879 -0.05(-0.60%) Jul 17, 2024 8.290 8.340 8.260 8.280 673,239 -0.03(-0.36%) Jul 16, 2024 8.300 8.310 8.290 8.310 645,633 +0.04(+0.48%) Jul 15, 2024 8.310 8.350 8.260 8.270 579,709 -0.02(-0.29%) Jul 12, 2024 8.234 8.324 8.229 8.294 663,726 +0.08(+0.97%) Jul 11, 2024 8.234 8.234 8.205 8.215 482,195 -0.02(-0.24%) Jul 10, 2024 8.215 8.234 8.185 8.234 335,435 +0.06(+0.73%) Jul 09, 2024 8.195 8.195 8.146 8.175 371,533 +0.00(+0.00%) Jul 08, 2024 8.165 8.185 8.155 8.175 305,251 +0.01(+0.12%) Jul 05, 2024 8.195 8.195 8.145 8.165 271,160 -0.03(-0.36%) Jul 03, 2024 8.145 8.195 8.145 8.195 351,905 +0.04(+0.49%) Jul 02, 2024 8.095 8.155 8.095 8.155 322,352 +0.05(+0.61%) Jul 01, 2024 8.135 8.145 8.095 8.105 320,188 -0.01(-0.12%) Jun 28, 2024 8.125 8.165 8.095 8.115 434,283 +0.04(+0.49%) Jun 27, 2024 8.075 8.085 8.056 8.075 371,333 +0.01(+0.12%) Jun 26, 2024 8.056 8.066 7.986 8.066 498,677 +0.00(+0.00%) Jun 25, 2024 8.125 8.125 8.026 8.066 427,516 -0.02(-0.25%) Jun 24, 2024 8.075 8.105 8.036 8.085 528,441 +0.03(+0.37%) Jun 21, 2024 8.036 8.056 8.006 8.056 314,903 +0.05(+0.62%) Jun 20, 2024 8.056 8.056 7.976 8.006 375,020 -0.03(-0.37%) Jun 18, 2024 7.986 8.036 7.976 8.036 356,262 +0.07(+0.87%) Jun 17, 2024 8.036 8.075 7.887 7.966 892,079 -0.03(-0.37%) Jun 14, 2024 8.046 8.061 7.996 7.996 351,646 -0.05(-0.67%) Jun 13, 2024 8.060 8.060 8.020 8.050 349,776 -0.02(-0.24%) Jun 12, 2024 8.079 8.109 8.045 8.069 583,735 +0.04(+0.49%) Jun 11, 2024 8.050 8.055 7.990 8.030 738,436 -0.06(-0.73%) Jun 10, 2024 8.119 8.138 8.079 8.089 433,152 -0.05(-0.61%) Jun 07, 2024 8.168 8.171 8.109 8.138 471,261 -0.03(-0.36%) Jun 06, 2024 8.168 8.188 8.129 8.168 267,065 +0.01(+0.12%) Jun 05, 2024 8.158 8.188 8.129 8.158 256,172 +0.04(+0.49%) Jun 04, 2024 8.168 8.168 8.079 8.119 291,515 -0.04(-0.48%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.